DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 310.675
Expiration Date: 08/28/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.975403 ... ... 189.900 2.775 192.675 118000 0.013 0 0.013 ... ... -0.000478
0.975228 ... ... 187.900 2.775 190.675 120000 0.013 0 0.013 ... ... -0.000486
0.975054 ... ... 185.900 2.775 188.675 122000 0.013 0 0.013 ... ... -0.000494
0.974881 ... ... 183.900 2.775 186.675 124000 0.013 0 0.013 ... ... -0.000502
0.974709 ... ... 181.900 2.775 184.675 126000 0.013 0 0.013 ... ... -0.000511
0.974539 ... ... 179.900 2.775 182.675 128000 0.013 0 0.013 ... ... -0.00052
0.974369 ... ... 177.900 2.775 180.675 130000 0.013 0 0.013 ... ... -0.000529
0.974201 ... ... 175.900 2.775 178.675 132000 0.013 0 0.013 ... ... -0.000538
0.974033 ... ... 173.900 2.775 176.675 134000 0.013 0 0.013 ... ... -0.000547
0.973866 ... ... 171.900 2.775 174.675 136000 0.013 0 0.013 ... ... -0.000556
0.973701 ... ... 169.900 2.775 172.675 138000 0.013 0 0.013 ... ... -0.000566
0.973536 ... ... 167.900 2.775 170.675 140000 0.013 0 0.013 ... ... -0.000575
0.973372 ... ... 165.900 2.775 168.675 142000 0.013 0 0.013 ... ... -0.000585
0.973209 ... ... 163.900 2.775 166.675 144000 0.013 0 0.013 ... ... -0.000595
0.973047 ... ... 161.900 2.775 164.675 146000 0.013 0 0.013 ... ... -0.000606
0.972886 ... ... 159.900 2.775 162.675 148000 0.013 0 0.013 ... ... -0.000616
0.972725 ... ... 157.900 2.775 160.675 150000 0.013 0 0.013 ... ... -0.000627
0.972565 ... ... 155.900 2.775 158.675 152000 0.013 0 0.013 ... ... -0.000638
0.972407 ... ... 153.900 2.775 156.675 154000 0.013 0 0.013 ... ... -0.000649
0.972248 ... ... 151.900 2.775 154.675 156000 0.013 0 0.013 ... ... -0.00066
0.972091 ... ... 149.900 2.775 152.675 158000 0.013 0 0.013 ... ... -0.000672
0.971934 ... ... 147.900 2.775 150.675 160000 0.013 0 0.013 ... ... -0.000684
0.971779 ... ... 145.900 2.775 148.675 162000 0.013 0 0.013 ... ... -0.000696
0.971623 ... ... 143.900 2.775 146.675 164000 0.013 0 0.013 ... ... -0.000708
0.971469 ... ... 141.900 2.775 144.675 166000 0.013 0 0.013 ... ... -0.000721
0.971315 ... ... 139.900 2.775 142.675 168000 0.013 0 0.013 ... ... -0.000734
0.971162 ... ... 137.900 2.775 140.675 170000 0.013 0 0.013 ... ... -0.000747
0.97101 ... ... 135.900 2.775 138.675 172000 0.013 0 0.013 ... ... -0.000761
0.970858 ... ... 133.900 2.775 136.675 174000 0.013 0 0.013 ... ... -0.000775
0.970707 ... ... 131.900 2.775 134.675 176000 0.013 0 0.013 ... ... -0.000789
0.970556 ... ... 129.900 2.775 132.675 178000 0.013 0 0.013 ... ... -0.000804
0.970406 ... ... 127.900 2.775 130.675 180000 0.013 0 0.013 ... ... -0.000819
0.970257 ... ... 125.900 2.775 128.675 182000 0.013 0 0.013 ... ... -0.000835
0.970109 ... ... 123.900 2.775 126.675 184000 0.013 0 0.013 ... ... -0.000851
0.96996 ... ... 121.900 2.775 124.675 186000 0.013 0 0.013 ... ... -0.000867
0.969813 ... ... 119.900 2.775 122.675 188000 0.013 0 0.013 ... ... -0.000884
0.969666 ... ... 117.900 2.775 120.675 190000 0.013 0 0.013 ... ... -0.000901
0.96952 ... ... 115.900 2.775 118.675 192000 0.013 0 0.013 ... ... -0.000919
0.969374 ... ... 113.900 2.775 116.675 194000 0.013 0 0.013 ... ... -0.000937
0.969229 ... ... 111.900 2.775 114.675 196000 0.013 0 0.013 ... ... -0.000956
0.969084 ... ... 109.900 2.775 112.675 198000 0.013 0 0.013 ... ... -0.000976
0.96894 ... ... 107.900 2.775 110.675 200000 0.013 0 0.013 ... ... -0.000996
0.968796 ... ... 105.900 2.775 108.675 202000 0.013 0 0.013 ... ... -0.001016
0.968653 ... ... 103.900 2.775 106.675 204000 0.013 0 0.013 ... ... -0.001038
0.96851 ... ... 101.900 2.775 104.675 206000 0.013 -0.012 0.025 ... ... -0.00106
0.968368 ... ... 99.900 2.775 102.675 208000 0.013 -0.012 0.025 ... ... -0.001083
0.968297 ... ... 98.900 2.775 101.675 209000 0.013 -0.012 0.025 ... ... -0.001095
0.968226 ... ... 97.900 2.775 100.675 210000 0.013 -0.012 0.025 ... ... -0.001107
0.968155 ... ... 96.900 2.775 99.675 211000 0.025 0 0.025 ... ... -0.001936
0.968085 ... ... 95.900 2.775 98.675 212000 0.025 0 0.025 ... ... -0.001957
0.968014 ... ... 94.900 2.775 97.675 213000 0.025 0 0.025 ... ... -0.001979
0.967944 ... ... 93.900 2.775 96.675 214000 0.025 0 0.025 ... ... -0.002001
0.967874 ... ... 92.900 2.775 95.675 215000 0.025 0 0.025 ... ... -0.002023
0.967804 ... ... 91.900 2.775 94.675 216000 0.025 0 0.025 ... ... -0.002046
0.967734 ... ... 90.900 2.775 93.675 217000 0.025 0 0.025 ... ... -0.002069
0.967664 ... ... 89.900 2.775 92.675 218000 0.025 0 0.025 0.025 0.025 -0.002093
0.967594 ... ... 88.900 2.775 91.675 219000 0.025 0 0.025 ... ... -0.002117
0.967525 ... ... 87.900 2.775 90.675 220000 0.025 0 0.025 ... ... -0.002142
0.967455 ... ... 86.900 2.775 89.675 221000 0.025 0 0.025 ... ... -0.002167
0.967386 ... ... 85.900 2.775 88.675 222000 0.025 0 0.025 ... ... -0.002192
0.967316 ... ... 84.900 2.775 87.675 223000 0.025 0 0.025 ... ... -0.002218
0.967247 ... ... 83.900 2.775 86.675 224000 0.025 0 0.025 ... ... -0.002245
0.967178 ... ... 82.900 2.775 85.675 225000 0.025 0 0.025 ... ... -0.002272
0.967109 ... ... 81.900 2.775 84.675 226000 0.025 -0.025 0.050 ... ... -0.002299
0.96704 ... ... 80.900 2.775 83.675 227000 0.025 -0.025 0.050 ... ... -0.002328
0.966971 ... ... 79.900 2.775 82.675 228000 0.025 -0.025 0.050 0.050 0.050 -0.002356
0.966903 ... ... 78.900 2.775 81.675 229000 0.025 -0.025 0.050 ... ... -0.002386
0.966834 ... ... 77.900 2.775 80.675 230000 0.050 0 0.050 0.050 0.050 -0.004263
0.966766 ... ... 76.900 2.775 79.675 231000 0.050 0 0.050 ... ... -0.004317
0.966698 ... ... 75.900 2.775 78.675 232000 0.050 0 0.050 ... ... -0.004371
0.966629 ... ... 74.900 2.775 77.675 233000 0.050 0 0.050 ... ... -0.004427
0.966561 ... ... 73.900 2.775 76.675 234000 0.050 0 0.050 ... ... -0.004484
0.966493 ... ... 72.900 2.775 75.675 235000 0.050 -0.025 0.075 ... ... -0.004543
0.966425 ... ... 71.900 2.775 74.675 236000 0.050 -0.025 0.075 ... ... -0.004603
0.966357 ... ... 70.900 2.775 73.675 237000 0.050 -0.025 0.075 ... ... -0.004664
0.96629 ... ... 69.900 2.775 72.675 238000 0.075 0 0.075 ... ... -0.006542
0.966222 ... ... 68.900 2.775 71.675 239000 0.075 0 0.075 ... ... -0.00663
0.966154 ... ... 67.900 2.775 70.675 240000 0.075 -0.025 0.100 0.075 0.075 -0.00672
0.966087 ... ... 66.900 2.775 69.675 241000 0.075 -0.025 0.100 ... ... -0.006812
0.96602 ... ... 65.900 2.775 68.675 242000 0.075 -0.025 0.100 ... ... -0.006906
0.965952 ... ... 64.900 2.775 67.675 243000 0.075 -0.025 0.100 ... ... -0.007003
0.965885 ... ... 63.900 2.775 66.675 244000 0.100 0 0.100 0.100 0.100 -0.00891
0.965818 ... ... 62.900 2.775 65.675 245000 0.100 -0.025 0.125 ... ... -0.009037
0.965751 ... ... 61.900 2.775 64.675 246000 0.100 -0.025 0.125 0.100 0.100 -0.009167
0.965684 ... ... 60.900 2.775 63.675 247000 0.100 -0.025 0.125 ... ... -0.009301
0.965618 ... ... 59.900 2.775 62.675 248000 0.100 -0.025 0.125 ... ... -0.009438
0.965551 ... ... 58.900 2.775 61.675 249000 0.125 -0.025 0.150 ... ... -0.011391
0.965484 ... ... 57.925 2.750 60.675 250000 0.125 -0.025 0.150 0.150 0.100 -0.011562
0.965418 ... ... 56.925 2.750 59.675 251000 0.125 -0.025 0.150 ... ... -0.011738
0.965352 ... ... 55.925 2.750 58.675 252000 0.125 -0.050 0.175 0.175 0.175 -0.011919
0.963996 ... ... 54.925 2.775 57.700 253000 0.150 -0.025 0.175 ... ... -0.01392
0.963904 ... ... 53.925 2.775 56.700 254000 0.150 -0.025 0.175 0.150 0.150 -0.014139
0.963811 ... ... 52.950 2.750 55.700 255000 0.150 -0.050 0.200 ... ... -0.014364
0.963717 ... ... 51.950 2.750 54.700 256000 0.175 -0.025 0.200 0.175 0.175 -0.016405
0.963623 ... ... 50.950 2.750 53.700 257000 0.175 -0.025 0.200 ... ... -0.016672
0.962133 ... ... 49.975 2.750 52.725 258000 0.175 -0.050 0.225 ... ... -0.016948
0.962007 ... ... 48.975 2.750 51.725 259000 0.200 -0.025 0.225 ... ... -0.019045
0.961878 ... ... 48 2.725 50.725 260000 0.200 -0.050 0.250 ... ... -0.019368
0.960297 ... ... 47 2.750 49.750 261000 0.200 -0.050 0.250 ... ... -0.019702
0.960132 ... ... 46.025 2.725 48.750 262000 0.225 -0.050 0.275 0.250 0.250 -0.021875
0.959962 ... ... 45.025 2.725 47.750 263000 0.225 -0.050 0.275 ... ... -0.022262
0.958277 ... ... 44.050 2.725 46.775 264000 0.250 -0.050 0.300 ... ... -0.024483
0.958065 ... ... 43.050 2.725 45.775 265000 0.250 -0.075 0.325 ... ... -0.02493
0.956302 ... ... 42.075 2.725 44.800 266000 0.275 -0.050 0.325 0.300 0.300 -0.027211
0.956042 ... ... 41.100 2.700 43.800 267000 0.275 -0.075 0.350 ... ... -0.027723
0.954194 ... ... 40.125 2.700 42.825 268000 0.300 -0.075 0.375 0.300 0.300 -0.030078
0.9523 ... ... 39.150 2.700 41.850 269000 0.325 -0.075 0.400 ... ... -0.032463
0.951937 ... ... 38.175 2.675 40.850 270000 0.325 -0.100 0.425 0.425 0.325 -0.033102
0.949943 ... ... 37.200 2.675 39.875 271000 0.350 -0.100 0.450 ... ... -0.035582
0.947892 ... ... 36.225 2.675 38.900 272000 0.375 -0.100 0.475 ... ... -0.038107
0.945782 ... ... 35.250 2.675 37.925 273000 0.400 -0.100 0.500 ... ... -0.040682
0.943608 ... ... 34.300 2.650 36.950 274000 0.400 -0.125 0.525 0.400 0.400 -0.041541
0.941365 ... ... 33.325 2.650 35.975 275000 0.425 -0.150 0.575 0.500 0.500 -0.044244
0.939048 ... ... 32.375 2.625 35 276000 0.450 -0.150 0.600 0.500 0.500 -0.047016
0.936652 ... ... 31.425 2.600 34.025 277000 0.500 -0.150 0.650 0.600 0.600 -0.051613
0.934171 33.300 29 30.475 2.575 33.050 278000 0.525 -0.175 0.700 0.600 0.600 -0.054535
0.929967 ... ... 29.525 2.575 32.100 279000 0.550 -0.200 0.750 ... ... -0.057549
0.925675 ... ... 28.575 2.575 31.150 280000 0.600 -0.200 0.800 0.775 0.600 -0.062371
0.922875 ... ... 27.650 2.525 30.175 281000 0.650 -0.225 0.875 ... ... -0.067271
0.920629 ... ... 27.175 2.525 29.700 281500 0.675 -0.225 0.900 ... ... -0.069756
0.918353 29.300 29.300 26.725 2.500 29.225 282000 0.700 -0.250 0.950 1 0.700 -0.072265
0.914474 ... ... 26.250 2.525 28.775 282500 0.725 -0.250 0.975 ... ... -0.074803
0.91214 ... ... 25.800 2.500 28.300 283000 0.750 -0.275 1.025 0.775 0.775 -0.077371
0.909771 ... ... 25.325 2.500 27.825 283500 0.775 -0.275 1.050 ... ... -0.079969
0.907365 ... ... 24.875 2.475 27.350 284000 0.800 -0.300 1.100 1.150 0.850 -0.082602
0.904921 ... ... 24.425 2.450 26.875 284500 0.825 -0.325 1.150 ... ... -0.085271
0.900914 ... ... 23.975 2.450 26.425 285000 0.875 -0.325 1.200 1.100 0.825 -0.089542
0.89839 ... ... 23.525 2.425 25.950 285500 0.900 -0.325 1.225 ... ... -0.092282
0.894329 ... ... 23.075 2.425 25.500 286000 0.950 -0.325 1.275 1.200 1 -0.096591
0.891714 ... ... 22.625 2.400 25.025 286500 0.975 -0.375 1.350 ... ... -0.099413
0.887587 ... ... 22.175 2.400 24.575 287000 1.025 -0.375 1.400 ... ... -0.103775
0.88343 ... ... 21.750 2.375 24.125 287500 1.050 -0.400 1.450 ... ... -0.10669
0.879243 ... ... 21.300 2.375 23.675 288000 1.100 -0.400 1.500 1.450 1.150 -0.111122
0.875018 ... ... 20.875 2.350 23.225 288500 1.150 -0.425 1.575 ... ... -0.115579
0.870753 ... ... 20.450 2.325 22.775 289000 1.200 -0.450 1.650 ... ... -0.120071
0.866443 ... ... 20 2.325 22.325 289500 1.250 -0.450 1.700 ... ... -0.124598
0.862083 18.875 18.050 19.575 2.300 21.875 290000 1.300 -0.475 1.775 1.900 1.250 -0.129171
0.857671 ... ... 19.175 2.250 21.425 290500 1.350 -0.500 1.850 ... ... -0.13379
0.851905 ... ... 18.750 2.250 21 291000 1.425 -0.500 1.925 ... ... -0.139775
0.847388 ... ... 18.325 2.225 20.550 291500 1.475 -0.550 2.025 ... ... -0.144485
0.841552 ... ... 17.925 2.200 20.125 292000 1.550 -0.550 2.100 2.275 1.525 -0.150521
0.835688 19.825 19.825 17.500 2.200 19.700 292500 1.600 -0.600 2.200 1.825 1.825 -0.155348
0.829785 ... ... 17.100 2.175 19.275 293000 1.675 -0.600 2.275 ... ... -0.161462
0.823839 ... ... 16.700 2.150 18.850 293500 1.750 -0.625 2.375 ... ... -0.167613
0.817839 ... ... 16.300 2.125 18.425 294000 1.825 -0.650 2.475 2.650 2.325 -0.173806
0.811782 17.750 17.750 15.900 2.100 18 294500 1.900 -0.675 2.575 ... ... -0.180051
0.805658 ... ... 15.500 2.075 17.575 295000 2 -0.675 2.675 2.725 2.100 -0.187448
0.798402 ... ... 15.125 2.050 17.175 295500 2.075 -0.725 2.800 2.725 2.725 -0.193793
0.79112 ... ... 14.750 2.025 16.775 296000 2.175 -0.725 2.900 3.025 2.125 -0.201247
0.784796 ... ... 14.350 2 16.350 296500 2.250 -0.775 3.025 ... ... -0.207726
0.777401 ... ... 13.975 1.975 15.950 297000 2.350 -0.800 3.150 2.950 2.375 -0.215275
0.769017 ... ... 13.600 1.975 15.575 297500 2.450 -0.825 3.275 ... ... -0.222871
0.761531 ... ... 13.250 1.925 15.175 298000 2.575 -0.825 3.400 3.550 3.350 -0.231431
0.75397 ... ... 12.875 1.900 14.775 298500 2.675 -0.850 3.525 ... ... -0.239121
0.745481 11.500 11.500 12.525 1.875 14.400 299000 2.775 -0.900 3.675 2.700 2.700 -0.246889
0.736958 ... ... 12.175 1.850 14.025 299500 2.900 -0.900 3.800 ... ... -0.255559
0.729161 11.500 11.500 11.825 1.800 13.625 300000 3.025 -0.925 3.950 3.950 2.875 -0.264266
0.719759 ... ... 11.475 1.800 13.275 300500 3.150 -0.950 4.100 ... ... -0.273022
0.711058 ... ... 11.125 1.775 12.900 301000 3.275 -1 4.275 ... ... -0.281841
0.702275 ... ... 10.775 1.750 12.525 301500 3.400 -1.025 4.425 ... ... -0.290734
0.692754 ... ... 10.450 1.725 12.175 302000 3.550 -1.050 4.600 4.775 4.475 -0.300356
0.683796 ... ... 10.125 1.675 11.800 302500 3.675 -1.075 4.750 ... ... -0.309406
0.674141 ... ... 9.800 1.650 11.450 303000 3.825 -1.100 4.925 4.800 4.800 -0.319143
0.663885 9.075 9.075 9.500 1.625 11.125 303500 3.975 -1.150 5.125 5.125 3.900 -0.328941
0.654109 ... ... 9.175 1.600 10.775 304000 4.125 -1.175 5.300 ... ... -0.338816
0.644232 ... ... 8.875 1.550 10.425 304500 4.300 -1.200 5.500 4.450 4.125 -0.349242
0.633817 10.250 7.550 8.575 1.525 10.100 305000 4.450 -1.225 5.675 5.925 4.450 -0.359279
0.623341 ... ... 8.275 1.500 9.775 305500 4.625 -1.275 5.900 ... ... -0.369826
0.61279 9.800 7 7.975 1.475 9.450 306000 4.800 -1.300 6.100 ... ... -0.380438
0.602144 ... ... 7.700 1.425 9.125 306500 4.975 -1.325 6.300 ... ... -0.391134
0.591121 8.950 8.950 7.425 1.400 8.825 307000 5.175 -1.350 6.525 5.825 5.375 -0.402197
0.580048 ... ... 7.150 1.375 8.525 307500 5.375 -1.375 6.750 6.625 5.550 -0.4133
0.568906 8.100 6.800 6.900 1.325 8.225 308000 5.550 -1.425 6.975 ... ... -0.424276
0.557676 ... ... 6.625 1.300 7.925 308500 5.775 -1.450 7.225 ... ... -0.435698
0.546237 7.975 6.375 6.375 1.275 7.650 309000 5.975 -1.500 7.475 6.750 6.750 -0.447032
0.534815 ... ... 6.125 1.225 7.350 309500 6.200 -1.525 7.725 ... ... -0.458541
0.523226 7.275 5.150 5.900 1.175 7.075 310000 6.400 -1.575 7.975 6.750 6.750 -0.470085
0.511555 7 6.925 5.650 1.150 6.800 310500 6.650 -1.600 8.250 8.825 8.825 -0.481736
0.499847 6.525 5.250 5.425 1.125 6.550 311000 6.875 -1.625 8.500 9.175 6.750 -0.493461
0.488102 ... ... 5.200 1.100 6.300 311500 7.100 -1.675 8.775 7 7 -0.5053
0.476298 4.775 4.500 5 1.050 6.050 312000 7.350 -1.725 9.075 ... ... -0.517118
0.464414 ... ... 4.775 1.025 5.800 312500 7.600 -1.750 9.350 ... ... -0.529004
0.452427 4.400 4.375 4.575 0.975 5.550 313000 7.875 -1.775 9.650 ... ... -0.540733
0.44061 ... ... 4.375 0.950 5.325 313500 8.125 -1.825 9.950 ... ... -0.552776
0.428738 ... ... 4.200 0.900 5.100 314000 8.400 -1.875 10.275 ... ... -0.564614
0.416789 4.925 4.925 4.025 0.850 4.875 314500 8.700 -1.875 10.575 10.800 10.800 -0.576131
0.405174 4.850 4 3.850 0.825 4.675 315000 8.975 -1.925 10.900 9.300 9.300 -0.588073
0.393531 ... ... 3.675 0.800 4.475 315500 9.275 -1.950 11.225 ... ... -0.599644
0.381839 4.200 3.325 3.500 0.775 4.275 316000 9.575 -1.975 11.550 ... ... -0.611253
0.370075 3.050 3.050 3.350 0.725 4.075 316500 9.875 -2.025 11.900 10.075 10.075 -0.622919
0.358841 ... ... 3.200 0.700 3.900 317000 10.175 -2.075 12.250 ... ... -0.634665
0.347587 ... ... 3.050 0.675 3.725 317500 10.500 -2.100 12.600 ... ... -0.645845
0.336292 2.575 2.575 2.900 0.650 3.550 318000 10.825 -2.125 12.950 ... ... -0.657052
0.324935 ... ... 2.775 0.600 3.375 318500 11.150 -2.175 13.325 ... ... -0.668308
0.31431 2.475 2.200 2.650 0.575 3.225 319000 11.500 -2.175 13.675 ... ... -0.67882
0.303678 ... ... 2.525 0.550 3.075 319500 11.850 -2.200 14.050 ... ... -0.689327
0.293018 3.050 2.025 2.400 0.525 2.925 320000 12.200 -2.225 14.425 ... ... -0.699848
0.282312 ... ... 2.300 0.475 2.775 320500 12.550 -2.275 14.825 ... ... -0.710402
0.272545 ... ... 2.175 0.475 2.650 321000 12.925 -2.275 15.200 ... ... -0.720008
0.262788 1.925 1.925 2.075 0.450 2.525 321500 13.275 -2.325 15.600 ... ... -0.730637
0.253023 ... ... 1.975 0.425 2.400 322000 13.650 -2.350 16 ... ... -0.74026
0.243233 ... ... 1.900 0.375 2.275 322500 14.050 -2.350 16.400 ... ... -0.748755
0.234593 ... ... 1.800 0.375 2.175 323000 14.425 -2.400 16.825 ... ... -0.75837
0.22475 ... ... 1.700 0.350 2.050 323500 14.825 -2.400 17.225 ... ... -0.766801
0.216117 2 2 1.625 0.325 1.950 324000 15.200 -2.450 17.650 ... ... -0.776474
0.207487 1.900 1.900 1.550 0.300 1.850 324500 15.600 -2.450 18.050 ... ... -0.784902
0.200217 ... ... 1.475 0.300 1.775 325000 16.025 -2.450 18.475 ... ... -0.791966
0.191595 ... ... 1.400 0.275 1.675 325500 16.425 -2.500 18.925 ... ... -0.800358
0.184393 ... ... 1.350 0.250 1.600 326000 16.850 -2.500 19.350 ... ... -0.807333
0.177226 ... ... 1.275 0.250 1.525 326500 17.250 -2.525 19.775 ... ... -0.815742
0.170082 1.425 1.425 1.225 0.225 1.450 327000 17.675 -2.550 20.225 ... ... -0.822672
0.162951 ... ... 1.150 0.225 1.375 327500 18.100 -2.550 20.650 ... ... -0.829577
0.15582 ... ... 1.100 0.200 1.300 328000 18.525 -2.575 21.100 ... ... -0.836469
0.148678 ... ... 1.050 0.175 1.225 328500 18.975 -2.575 21.550 ... ... -0.841713
0.143224 1.250 1.250 1 0.175 1.175 329000 19.400 -2.600 22 23.275 23.275 -0.848566
0.130673 1.100 1.100 0.900 0.150 1.050 330000 20.300 -2.600 22.900 ... ... -0.858818
0.119959 ... ... 0.825 0.125 0.950 331000 21.175 -2.625 23.800 23.900 23.900 -0.870711
0.111236 0.800 0.675 0.750 0.125 0.875 332000 22.100 -2.625 24.725 ... ... -0.878864
0.102659 ... ... 0.675 0.125 0.800 333000 23 -2.650 25.650 ... ... -0.88876
0.094186 ... ... 0.625 0.100 0.725 334000 23.925 -2.675 26.600 ... ... -0.896639
0.085777 ... ... 0.550 0.100 0.650 335000 24.875 -2.675 27.550 ... ... -0.902384
0.07955 ... ... 0.525 0.075 0.600 336000 25.800 -2.675 28.475 ... ... -0.910025
0.071216 ... ... 0.475 0.050 0.525 337000 26.750 -2.700 29.450 ... ... -0.915502
0.067393 ... ... 0.425 0.075 0.500 338000 27.700 -2.700 30.400 ... ... -0.920865
0.061412 ... ... 0.400 0.050 0.450 339000 28.650 -2.700 31.350 ... ... -0.926134
0.055459 ... ... 0.350 0.050 0.400 340000 29.600 -2.725 32.325 ... ... -0.931326
0.051931 ... ... 0.325 0.050 0.375 341000 30.575 -2.725 33.300 ... ... -0.934215
0.048484 ... ... 0.300 0.050 0.350 342000 31.550 -2.725 34.275 ... ... -0.937012
0.042624 ... ... 0.275 0.025 0.300 343000 32.500 -2.750 35.250 ... ... -0.941973
0.039272 ... ... 0.250 0.025 0.275 344000 33.475 -2.750 36.225 ... ... -0.944612
0.035963 0.250 0.225 0.225 0.025 0.250 345000 34.450 -2.750 37.200 ... ... -0.947182
0.032685 ... ... 0.225 0 0.225 346000 35.450 -2.725 38.175 ... ... -0.947424
0.032082 ... ... 0.200 0.025 0.225 347000 36.425 -2.750 39.175 ... ... -0.949866
0.028892 ... ... 0.175 0.025 0.200 348000 37.400 -2.750 40.150 ... ... -0.952255
0.025704 ... ... 0.175 0 0.175 349000 38.400 -2.750 41.150 ... ... -0.952359
0.025257 ... ... 0.150 0.025 0.175 350000 39.375 -2.750 42.125 ... ... -0.954644
0.022115 ... ... 0.150 0 0.150 351000 40.375 -2.750 43.125 ... ... -0.954687
0.021746 ... ... 0.125 0.025 0.150 352000 41.350 -2.775 44.125 ... ... -0.956879
0.018623 ... ... 0.125 0 0.125 353000 42.350 -2.775 45.125 ... ... -0.956868
0.018324 ... ... 0.125 0 0.125 354000 43.350 -2.750 46.100 ... ... -0.956854
0.015187 ... ... 0.100 0 0.100 355000 44.325 -2.775 47.100 ... ... -0.95892
0.014951 ... ... 0.100 0 0.100 356000 45.325 -2.775 48.100 ... ... -0.958861
0.014724 ... ... 0.100 0 0.100 357000 46.325 -2.775 49.100 ... ... -0.958802
0.011582 ... ... 0.075 0 0.075 358000 47.325 -2.775 50.100 ... ... -0.958743
0.011411 ... ... 0.075 0 0.075 359000 48.325 -2.775 51.100 ... ... -0.958684
0.011247 ... ... 0.075 0 0.075 360000 49.325 -2.775 52.100 ... ... -0.958625
0.011088 ... ... 0.075 0 0.075 361000 50.325 -2.775 53.100 ... ... -0.958566
0.007915 ... ... 0.075 -0.025 0.050 362000 51.325 -2.775 54.100 ... ... -0.958507
0.007806 ... ... 0.050 0 0.050 363000 52.325 -2.775 55.100 ... ... -0.958449
0.007701 ... ... 0.050 0 0.050 364000 53.325 -2.775 56.100 ... ... -0.95839
0.007599 ... ... 0.050 0 0.050 365000 54.325 -2.775 57.100 ... ... -0.958331
0.0075 ... ... 0.050 0 0.050 366000 55.325 -2.775 58.100 ... ... -0.958273
0.007404 ... ... 0.050 0 0.050 367000 56.325 -2.775 59.100 ... ... -0.958214
0.007311 ... ... 0.050 0 0.050 368000 57.325 -2.775 60.100 ... ... -0.958156
0.004101 ... ... 0.050 -0.025 0.025 369000 58.325 -2.775 61.100 ... ... -0.958097
0.00405 ... ... 0.050 -0.025 0.025 370000 59.325 -2.775 62.100 ... ... -0.958039
0.004 ... ... 0.025 0 0.025 371000 60.325 -2.775 63.100 ... ... -0.957981
0.003952 ... ... 0.025 0 0.025 372000 61.325 -2.775 64.100 ... ... -0.957922
0.003906 ... ... 0.025 0 0.025 373000 62.325 -2.775 65.100 ... ... -0.957864
0.003861 ... ... 0.025 0 0.025 374000 63.325 -2.775 66.100 ... ... -0.957806
0.003817 ... ... 0.025 0 0.025 375000 64.325 -2.775 67.100 ... ... -0.957748
0.003775 ... ... 0.025 0 0.025 376000 65.325 -2.775 68.100 ... ... -0.95769
0.003733 ... ... 0.025 0 0.025 377000 66.325 -2.775 69.100 ... ... -0.957632
0.003693 ... ... 0.025 0 0.025 378000 67.325 -2.775 70.100 ... ... -0.957574
0.003654 ... ... 0.025 0 0.025 379000 68.325 -2.775 71.100 ... ... -0.957516
0.003615 ... ... 0.025 0 0.025 380000 69.325 -2.775 72.100 ... ... -0.957458
0.003577 ... ... 0.025 0 0.025 381000 70.325 -2.775 73.100 ... ... -0.9574
0.003541 ... ... 0.025 0 0.025 382000 71.325 -2.775 74.100 ... ... -0.957342
0.002028 ... ... 0.025 -0.012 0.013 383000 72.325 -2.775 75.100 ... ... -0.957285
0.002007 ... ... 0.025 -0.012 0.013 384000 73.325 -2.775 76.100 ... ... -0.957227
0.001988 ... ... 0.013 0 0.013 385000 74.325 -2.775 77.100 ... ... -0.957169
0.001968 ... ... 0.013 0 0.013 386000 75.325 -2.775 78.100 ... ... -0.957112
0.001949 ... ... 0.013 0 0.013 387000 76.325 -2.775 79.100 ... ... -0.957054
0.00193 ... ... 0.013 0 0.013 388000 77.325 -2.775 80.100 ... ... -0.956997
0.001912 ... ... 0.013 0 0.013 389000 78.325 -2.775 81.100 ... ... -0.956939
0.001894 ... ... 0.013 0 0.013 390000 79.325 -2.775 82.100 ... ... -0.956882
0.001877 ... ... 0.013 0 0.013 391000 80.325 -2.775 83.100 ... ... -0.956825
0.00186 ... ... 0.013 0 0.013 392000 81.325 -2.775 84.100 ... ... -0.956767
0.001827 ... ... 0.013 0 0.013 394000 83.325 -2.775 86.100 ... ... -0.956653
0.001796 ... ... 0.013 0 0.013 396000 85.325 -2.775 88.100 ... ... -0.956539
0.001767 ... ... 0.013 0 0.013 398000 87.325 -2.775 90.100 ... ... -0.956425
0.001738 ... ... 0.013 0 0.013 400000 89.325 -2.775 92.100 ... ... -0.956311
0.00171 ... ... 0.013 0 0.013 402000 91.325 -2.775 94.100 ... ... -0.956197
0.001684 ... ... 0.013 0 0.013 404000 0 0 0 0 0 0
0.001658 ... ... 0.013 0 0.013 406000 0 0 0 0 0 0
0.001634 ... ... 0.013 0 0.013 408000 0 0 0 0 0 0
0.00161 ... ... 0.013 0 0.013 410000 0 0 0 0 0 0
0.001587 ... ... 0.013 0 0.013 412000 0 0 0 0 0 0
0.001566 ... ... 0.013 0 0.013 414000 0 0 0 0 0 0
0.001545 ... ... 0.013 0 0.013 416000 0 0 0 0 0 0
0.001524 ... ... 0.013 0 0.013 418000 0 0 0 0 0 0
0.001504 ... ... 0.013 0 0.013 420000 0 0 0 0 0 0
0.001485 ... ... 0.013 0 0.013 422000 0 0 0 0 0 0
0.001467 ... ... 0.013 0 0.013 424000 0 0 0 0 0 0
0.001449 ... ... 0.013 0 0.013 426000 0 0 0 0 0 0
0.001432 ... ... 0.013 0 0.013 428000 0 0 0 0 0 0
0.001415 ... ... 0.013 0 0.013 430000 0 0 0 0 0 0
0.001399 ... ... 0.013 0 0.013 432000 0 0 0 0 0 0
0.001383 ... ... 0.013 0 0.013 434000 0 0 0 0 0 0
0.001367 ... ... 0.013 0 0.013 436000 0 0 0 0 0 0
0.001352 ... ... 0.013 0 0.013 438000 0 0 0 0 0 0
0.001338 ... ... 0.013 0 0.013 440000 0 0 0 0 0 0
0.001324 ... ... 0.013 0 0.013 442000 0 0 0 0 0 0
0.00131 ... ... 0.013 0 0.013 444000 0 0 0 0 0 0
0.001297 ... ... 0.013 0 0.013 446000 0 0 0 0 0 0
0.001284 ... ... 0.013 0 0.013 448000 0 0 0 0 0 0
0.001272 ... ... 0.013 0 0.013 450000 0 0 0 0 0 0
0.001259 ... ... 0.013 0 0.013 452000 0 0 0 0 0 0
0.001248 ... ... 0.013 0 0.013 454000 0 0 0 0 0 0
0.001236 ... ... 0.013 0 0.013 456000 0 0 0 0 0 0
0.001225 ... ... 0.013 0 0.013 458000 0 0 0 0 0 0
0.001213 ... ... 0.013 0 0.013 460000 0 0 0 0 0 0
0.001203 ... ... 0.013 0 0.013 462000 0 0 0 0 0 0
0.001192 ... ... 0.013 0 0.013 464000 0 0 0 0 0 0
0.001182 ... ... 0.013 0 0.013 466000 0 0 0 0 0 0
0.001172 ... ... 0.013 0 0.013 468000 0 0 0 0 0 0
0.001162 ... ... 0.013 0 0.013 470000 0 0 0 0 0 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.